股票概览
6.56
+0.92%
+0.06
6.48
开盘价
6.6
最高价
6.46
最低价
23,549
成交量
数据更新至: 2024-05-31
技术指标
6.58
MA5 (5日均线)
6.69
MA10 (10日均线)
6.73
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 6.48 | 6.6 | 6.46 | 6.56 | +0.92% | 23,549 | 15,365,373 |
| 2024-05-30 | 6.54 | 6.64 | 6.46 | 6.5 | -1.22% | 23,947 | 15,632,494 |
| 2024-05-29 | 6.55 | 6.66 | 6.5 | 6.58 | -0.45% | 26,712 | 17,610,147 |
| 2024-05-28 | 6.67 | 6.7 | 6.59 | 6.61 | -0.75% | 23,132 | 15,344,111 |
| 2024-05-27 | 6.7 | 6.74 | 6.57 | 6.66 | -0.45% | 28,789 | 19,074,011 |
| 2024-05-24 | 6.73 | 6.8 | 6.69 | 6.69 | -1.18% | 23,866 | 16,095,655 |
| 2024-05-23 | 6.97 | 6.97 | 6.74 | 6.77 | -2.31% | 46,112 | 31,326,916 |
| 2024-05-22 | 6.8 | 6.95 | 6.76 | 6.93 | +1.91% | 54,636 | 37,490,706 |
| 2024-05-21 | 6.82 | 6.84 | 6.71 | 6.8 | -0.29% | 24,254 | 16,445,834 |
| 2024-05-20 | 6.94 | 6.94 | 6.77 | 6.82 | -1.02% | 37,128 | 25,420,166 |
| 2024-05-17 | 6.9 | 6.9 | 6.77 | 6.89 | +0.58% | 31,387 | 21,446,321 |
| 2024-05-16 | 6.79 | 6.9 | 6.76 | 6.85 | +1.18% | 47,822 | 32,704,598 |
| 2024-05-15 | 6.66 | 6.9 | 6.58 | 6.77 | +1.8% | 71,450 | 48,086,110 |
| 2024-05-14 | 6.63 | 6.72 | 6.59 | 6.65 | +0.3% | 23,790 | 15,872,660 |
| 2024-05-13 | 6.72 | 6.74 | 6.6 | 6.63 | -1.78% | 30,734 | 20,451,334 |
| 2024-05-10 | 6.83 | 6.83 | 6.68 | 6.75 | -0.59% | 24,967 | 16,801,436 |
| 2024-05-09 | 6.66 | 6.84 | 6.66 | 6.79 | +1.65% | 24,319 | 16,505,398 |
| 2024-05-08 | 6.9 | 6.9 | 6.67 | 6.68 | -3.19% | 41,340 | 27,883,144 |
| 2024-05-07 | 6.84 | 7.04 | 6.8 | 6.9 | +0.88% | 50,445 | 35,011,769 |
| 2024-05-06 | 6.66 | 6.89 | 6.66 | 6.84 | +3.32% | 76,088 | 51,601,002 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：